時価総額
2023/06/23～2023/11/16
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2023 |
| 11/16 | 3,660 | 3,765 | 3,650 | 3,745 | -1.45% | 85,700 | 1029億8750万 | +11.76% | 13.53 | 1.09 |
| 11/15 | 3,825 | 3,850 | 3,770 | 3,800 | -0.65% | 81,800 | 1045億 | +14.29% | 13.73 | 1.1 |
| 11/14 | 3,850 | 3,905 | 3,735 | 3,825 | -0.78% | 49,300 | 1051億8750万 | +15.94% | 13.82 | 1.11 |
| 11/13 | 3,865 | 3,935 | 3,810 | 3,855 | +1.05% | 83,000 | 1060億1250万 | +17.93% | 13.93 | 1.12 |
| 11/10 | 3,515 | 3,820 | 3,515 | 3,815 | +6.86% | 66,800 | 1049億1250万 | +18% | 13.78 | 1.11 |
| 11/09 | 3,335 | 3,575 | 3,335 | 3,570 | +2.88% | 46,800 | 981億7500万 | +11.7% | 12.9 | 1.04 |
| 11/08 | 3,485 | 3,535 | 3,360 | 3,470 | +1.17% | 76,100 | 954億2500万 | +9.39% | 12.53 | 1.01 |
| 11/07 | 3,480 | 3,500 | 3,410 | 3,430 | -0.15% | 35,600 | 943億2500万 | +8.79% | 12.39 | 1 |
| 11/06 | 3,375 | 3,455 | 3,360 | 3,435 | +3.31% | 61,600 | 944億6250万 | +9.43% | 12.41 | 1 |
| 11/02 | 3,300 | 3,350 | 3,290 | 3,325 | +1.84% | 36,000 | 914億3750万 | +6.4% | 12.01 | 0.96 |
| 11/01 | 3,200 | 3,285 | 3,200 | 3,265 | +3.49% | 30,600 | 897億8750万 | +4.75% | 11.79 | 0.95 |
| 10/31 | 3,080 | 3,155 | 3,025 | 3,155 | +2.44% | 25,300 | 867億6250万 | +1.45% | 11.4 | 0.92 |
| 10/30 | 3,160 | 3,175 | 3,055 | 3,080 | -4.64% | 43,900 | 847億 | -0.96% | 11.13 | 0.89 |
| 10/27 | 3,170 | 3,240 | 3,140 | 3,230 | +3.36% | 28,500 | 888億2500万 | +3.79% | 11.67 | 0.94 |
| 10/26 | 3,155 | 3,195 | 3,110 | 3,125 | -0.95% | 30,500 | 859億3750万 | +0.55% | 11.29 | 0.91 |
| 10/25 | 3,175 | 3,185 | 3,145 | 3,155 | +0.32% | 19,400 | 867億6250万 | +1.45% | 11.4 | 0.92 |
| 10/24 | 3,135 | 3,160 | 3,035 | 3,145 | 0% | 30,100 | 864億8750万 | +0.96% | 11.36 | 0.91 |
| 10/23 | 3,160 | 3,185 | 3,120 | 3,145 | -0.47% | 17,600 | 864億8750万 | +0.93% | 11.36 | 0.91 |
| 10/20 | 3,175 | 3,185 | 3,145 | 3,160 | -0.32% | 24,100 | 869億 | +1.48% | 11.41 | 0.92 |
| 10/19 | 3,155 | 3,180 | 3,130 | 3,170 | 0% | 21,300 | 871億7500万 | +1.86% | 11.45 | 0.92 |
| 10/18 | 3,200 | 3,215 | 3,145 | 3,170 | 0% | 16,600 | 871億7500万 | +1.9% | 11.45 | 0.92 |
| 10/17 | 3,150 | 3,190 | 3,140 | 3,170 | +1.12% | 20,200 | 871億7500万 | +2.03% | 11.45 | 0.92 |
| 10/16 | 3,155 | 3,205 | 3,100 | 3,135 | -2.34% | 34,700 | 862億1250万 | +1.06% | 11.32 | 0.91 |
| 10/13 | 3,180 | 3,230 | 3,175 | 3,210 | +0.63% | 36,200 | 882億7500万 | +3.58% | 11.6 | 0.93 |
| 10/12 | 3,085 | 3,190 | 3,085 | 3,190 | +2.74% | 17,900 | 877億2500万 | +3.14% | 11.52 | 0.93 |
| 10/11 | 3,115 | 3,140 | 3,100 | 3,105 | -0.8% | 17,200 | 853億8750万 | +0.52% | 11.22 | 0.9 |
| 10/10 | 3,065 | 3,130 | 3,065 | 3,130 | +1.79% | 24,800 | 860億7500万 | +1.33% | 11.31 | 0.91 |
| 10/06 | 3,000 | 3,095 | 3,000 | 3,075 | +3.92% | 35,500 | 845億6250万 | -0.39% | 11.11 | 0.89 |
| 10/05 | 2,903 | 2,976 | 2,903 | 2,959 | +2% | 25,200 | 813億7250万 | -4.12% | 10.69 | 0.86 |
| 10/04 | 2,967 | 2,967 | 2,901 | 2,901 | -2.55% | 41,500 | 797億7750万 | -5.99% | 10.48 | 0.84 |
| 10/03 | 2,980 | 3,025 | 2,968 | 2,977 | -0.27% | 51,900 | 818億6750万 | -3.63% | 10.75 | 0.86 |
| 10/02 | 3,000 | 3,045 | 2,964 | 2,985 | -2.77% | 54,600 | 820億8750万 | -3.3% | 10.78 | 0.87 |
| 09/29 | 3,095 | 3,105 | 3,045 | 3,070 | -0.81% | 21,700 | 844億2500万 | -0.36% | 11.09 | 0.89 |
| 09/28 | 3,095 | 3,110 | 3,035 | 3,095 | -0.64% | 35,900 | 851億1250万 | +0.68% | 11.18 | 0.9 |
| 09/27 | 3,075 | 3,120 | 3,035 | 3,115 | +0.32% | 40,700 | 856億6250万 | +1.66% | 11.25 | 0.91 |
| 09/26 | 3,150 | 3,150 | 3,055 | 3,105 | -1.43% | 31,900 | 853億8750万 | +1.77% | 11.22 | 0.9 |
| 09/25 | 3,150 | 3,155 | 3,090 | 3,150 | +0.8% | 29,000 | 866億2500万 | +3.75% | 11.38 | 0.92 |
| 09/22 | 3,095 | 3,145 | 3,070 | 3,125 | -0.48% | 38,200 | 859億3750万 | +3.48% | 11.29 | 0.91 |
| 09/21 | 3,170 | 3,230 | 3,140 | 3,140 | -0.95% | 26,100 | 863億5000万 | +4.46% | 11.34 | 0.91 |
| 09/20 | 3,290 | 3,300 | 3,145 | 3,170 | -3.21% | 41,200 | 871億7500万 | +5.95% | 11.45 | 0.92 |
| 09/19 | 3,165 | 3,285 | 3,165 | 3,275 | +3.48% | 38,600 | 900億6250万 | +10.01% | 11.83 | 0.95 |
| 09/15 | 3,145 | 3,175 | 3,125 | 3,165 | +1.93% | 23,800 | 870億3750万 | +6.93% | 11.43 | 0.92 |
| 09/14 | 3,100 | 3,140 | 3,090 | 3,105 | -0.32% | 18,100 | 853億8750万 | +5.36% | 11.22 | 0.9 |
| 09/13 | 3,150 | 3,150 | 3,080 | 3,115 | -0.64% | 22,600 | 856億6250万 | +6.24% | 11.25 | 0.91 |
| 09/12 | 3,105 | 3,165 | 3,105 | 3,135 | +1.79% | 15,900 | 862億1250万 | +7.62% | 11.32 | 0.91 |
| 09/11 | 3,030 | 3,080 | 3,030 | 3,080 | +1.65% | 19,500 | 847億 | +6.46% | 11.13 | 0.9 |
| 09/08 | 3,080 | 3,090 | 3,025 | 3,030 | -1.14% | 31,700 | 833億2500万 | +5.43% | 10.95 | 0.88 |
| 09/07 | 3,045 | 3,085 | 3,020 | 3,065 | 0% | 29,800 | 842億8750万 | +7.28% | 11.07 | 0.89 |
| 09/06 | 3,045 | 3,110 | 3,035 | 3,065 | -0.81% | 35,500 | 842億8750万 | +7.96% | 11.07 | 0.89 |
| 09/05 | 3,100 | 3,100 | 3,005 | 3,090 | -0.8% | 42,600 | 849億7500万 | +9.46% | 11.16 | 0.9 |
| 09/04 | 3,115 | 3,150 | 3,105 | 3,115 | +1.47% | 43,800 | 856億6250万 | +11.13% | 11.25 | 0.91 |
| 09/01 | 3,050 | 3,075 | 3,015 | 3,070 | +0.99% | 33,200 | 844億2500万 | +10.35% | 11.09 | 0.89 |
| 08/31 | 2,986 | 3,065 | 2,985 | 3,040 | +2.25% | 35,300 | 836億 | +10.11% | 10.98 | 0.88 |
| 08/30 | 2,994 | 3,025 | 2,957 | 2,973 | +0.47% | 19,600 | 817億5750万 | +8.46% | 10.74 | 0.87 |
| 08/29 | 2,922 | 2,959 | 2,907 | 2,959 | +1.02% | 10,400 | 813億7250万 | +8.59% | 10.69 | 0.86 |
| 08/28 | 2,873 | 2,933 | 2,873 | 2,929 | +2.99% | 15,100 | 805億4750万 | +8.04% | 10.58 | 0.85 |
| 08/25 | 2,889 | 2,889 | 2,828 | 2,844 | -1.56% | 19,700 | 782億1000万 | +5.45% | 10.27 | 0.83 |
| 08/24 | 2,843 | 2,913 | 2,841 | 2,889 | +1.62% | 21,000 | 794億4750万 | +7.48% | 10.44 | 0.84 |
| 08/23 | 2,791 | 2,845 | 2,765 | 2,843 | +1.61% | 15,200 | 781億8250万 | +6% | 10.27 | 0.83 |
| 08/22 | 2,769 | 2,812 | 2,758 | 2,798 | +2.15% | 12,100 | 769億4500万 | +4.6% | 10.11 | 0.81 |
| 08/21 | 2,788 | 2,798 | 2,734 | 2,739 | -0.04% | 9,900 | 753億2250万 | +2.7% | 9.89 | 0.8 |
| 08/18 | 2,756 | 2,788 | 2,733 | 2,740 | -1.69% | 16,300 | 753億5000万 | +2.93% | 9.9 | 0.8 |
| 08/17 | 2,801 | 2,801 | 2,750 | 2,787 | -0.14% | 9,100 | 766億4250万 | +4.89% | 10.07 | 0.81 |
| 08/16 | 2,774 | 2,802 | 2,766 | 2,791 | +0.4% | 11,200 | 767億5250万 | +5.24% | 10.08 | 0.81 |
| 08/15 | 2,850 | 2,862 | 2,770 | 2,780 | -2.46% | 15,500 | 764億5000万 | +4.98% | 10.04 | 0.81 |
| 08/14 | 2,812 | 2,891 | 2,812 | 2,850 | +0.67% | 24,800 | 783億7500万 | +7.79% | 10.29 | 0.83 |
| 08/10 | 2,780 | 2,855 | 2,730 | 2,831 | +3.32% | 56,000 | 778億5250万 | +7.28% | 10.23 | 0.82 |
| 08/09 | 2,615 | 2,750 | 2,615 | 2,740 | +3.51% | 79,200 | 753億5000万 | +4.1% | 9.9 | 0.8 |
| 08/08 | 2,615 | 2,675 | 2,607 | 2,647 | +1.07% | 13,900 | 727億9250万 | +0.65% | 9.56 | 0.77 |
| 08/07 | 2,588 | 2,623 | 2,568 | 2,619 | +0.08% | 14,600 | 720億2250万 | -0.49% | 9.46 | 0.76 |
| 08/04 | 2,596 | 2,635 | 2,575 | 2,617 | +0.89% | 12,100 | 719億6750万 | -0.53% | 9.45 | 0.76 |
| 08/03 | 2,585 | 2,646 | 2,579 | 2,594 | -1.48% | 23,600 | 713億3500万 | -1.41% | 9.37 | 0.75 |
| 08/02 | 2,638 | 2,677 | 2,610 | 2,633 | -1.27% | 30,300 | 724億750万 | +0.08% | 9.51 | 0.77 |
| 08/01 | 2,605 | 2,667 | 2,600 | 2,667 | +3.17% | 12,900 | 733億4250万 | +1.6% | 9.63 | 0.78 |
| 07/31 | 2,628 | 2,628 | 2,570 | 2,585 | +0.27% | 17,100 | 710億8750万 | -1.3% | 9.34 | 0.75 |
| 07/28 | 2,518 | 2,579 | 2,509 | 2,578 | +1.1% | 20,500 | 708億9500万 | -1.49% | 9.31 | 0.75 |
| 07/27 | 2,512 | 2,565 | 2,500 | 2,550 | +0.35% | 10,400 | 701億2500万 | -2.56% | 9.21 | 0.74 |
| 07/26 | 2,561 | 2,570 | 2,534 | 2,541 | -1.47% | 19,700 | 698億7750万 | -2.98% | 9.18 | 0.74 |
| 07/25 | 2,610 | 2,620 | 2,570 | 2,579 | -1.41% | 13,900 | 709億2250万 | -1.68% | 9.32 | 0.75 |
| 07/24 | 2,584 | 2,647 | 2,584 | 2,616 | +1.99% | 16,200 | 719億4000万 | -0.27% | 9.45 | 0.76 |
| 07/21 | 2,616 | 2,627 | 2,561 | 2,565 | -2.55% | 30,200 | 705億3750万 | -2.14% | 9.27 | 0.75 |
| 07/20 | 2,726 | 2,740 | 2,631 | 2,632 | -3.84% | 26,100 | 723億8000万 | +0.38% | 9.51 | 0.77 |
| 07/19 | 2,676 | 2,737 | 2,676 | 2,737 | +2.7% | 19,900 | 752億6750万 | +4.51% | 9.89 | 0.8 |
| 07/18 | 2,585 | 2,670 | 2,585 | 2,665 | +3.09% | 7,500 | 732億8750万 | +2.03% | 9.63 | 0.78 |
| 07/14 | 2,611 | 2,613 | 2,577 | 2,585 | -1% | 11,100 | 710億8750万 | -0.84% | 9.34 | 0.75 |
| 07/13 | 2,635 | 2,635 | 2,601 | 2,611 | -0.91% | 12,000 | 718億250万 | +0.31% | 9.43 | 0.76 |
| 07/12 | 2,694 | 2,706 | 2,635 | 2,635 | -0.83% | 12,300 | 724億6250万 | +1.5% | 9.52 | 0.77 |
| 07/11 | 2,667 | 2,705 | 2,657 | 2,657 | -0.78% | 13,600 | 730億6750万 | +2.63% | 9.6 | 0.77 |
| 07/10 | 2,722 | 2,786 | 2,676 | 2,678 | -0.7% | 32,700 | 736億4500万 | +3.76% | 9.67 | 0.78 |
| 07/07 | 2,675 | 2,728 | 2,657 | 2,697 | -0.95% | 31,500 | 741億6750万 | +4.78% | 9.74 | 0.78 |
| 07/06 | 2,624 | 2,748 | 2,624 | 2,723 | +2.41% | 44,100 | 748億8250万 | +6.16% | 9.84 | 0.79 |
| 07/05 | 2,647 | 2,667 | 2,617 | 2,659 | -0.56% | 15,400 | 731億2250万 | +4.19% | 9.6 | 0.77 |
| 07/04 | 2,684 | 2,697 | 2,662 | 2,674 | -0.93% | 20,700 | 735億3500万 | +5.28% | 9.66 | 0.78 |
| 07/03 | 2,650 | 2,711 | 2,642 | 2,699 | +3.81% | 29,700 | 742億2250万 | +6.64% | 9.75 | 0.79 |
| 06/30 | 2,638 | 2,658 | 2,594 | 2,600 | -0.76% | 21,200 | 715億 | +3.13% | 9.39 | 0.78 |
| 06/29 | 2,578 | 2,662 | 2,569 | 2,620 | +1.63% | 23,400 | 720億5000万 | +4.22% | 9.46 | 0.79 |
| 06/28 | 2,493 | 2,589 | 2,488 | 2,578 | +3.41% | 20,400 | 708億9500万 | +2.83% | 9.31 | 0.78 |
| 06/27 | 2,510 | 2,510 | 2,458 | 2,493 | -0.8% | 10,800 | 685億5750万 | -0.28% | 9.01 | 0.75 |
| 06/26 | 2,533 | 2,546 | 2,480 | 2,513 | -1.3% | 19,100 | 691億750万 | +0.68% | 9.08 | 0.76 |
| 06/23 | 2,595 | 2,645 | 2,531 | 2,546 | -0.93% | 78,800 | 700億1500万 | +2.17% | 9.2 | 0.77 |
